Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Electronics Sector (CIX: MSECTOR836 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 934.40 939.84 929.73 935.45 0 -1.69(-0.18%)
Aug 30, 2016 937.28 942.21 931.50 937.14 0 +5.25(+0.56%)
Aug 29, 2016 931.91 939.06 928.18 931.89 0 -0.11(-0.01%)
Aug 26, 2016 938.51 943.77 925.39 932.00 0 -5.78(-0.62%)
Aug 25, 2016 935.48 942.58 930.89 937.78 0 -1.82(-0.19%)
Aug 24, 2016 941.98 944.79 936.69 939.61 0 -4.30(-0.46%)
Aug 23, 2016 943.61 952.67 938.62 943.91 0 +2.59(+0.27%)
Aug 22, 2016 944.30 947.04 934.24 941.33 0 -7.83(-0.83%)
Aug 19, 2016 946.13 953.71 940.72 949.16 0 +2.04(+0.22%)
Aug 18, 2016 940.85 947.70 935.88 947.11 0 +4.79(+0.51%)
Aug 17, 2016 941.28 947.69 934.18 942.32 0 -6.42(-0.68%)
Aug 16, 2016 952.73 955.90 944.53 948.74 0 -9.54(-1.00%)
Aug 15, 2016 957.56 961.97 953.66 958.28 0 +3.89(+0.41%)
Aug 12, 2016 951.78 956.10 947.21 954.39 0 -0.97(-0.10%)
Aug 11, 2016 951.92 958.05 949.01 955.36 0 +6.98(+0.74%)
Aug 10, 2016 949.97 951.95 944.17 948.37 0 -3.41(-0.36%)
Aug 09, 2016 950.37 955.40 947.49 951.78 0 +4.88(+0.52%)
Aug 08, 2016 942.71 949.47 940.09 946.90 0 +3.57(+0.38%)
Aug 05, 2016 936.32 945.31 933.50 943.33 0 +11.51(+1.24%)
Aug 04, 2016 928.48 934.98 922.52 931.82 0 +15.38(+1.68%)
Aug 03, 2016 916.45 921.34 909.05 916.44 0 -3.03(-0.33%)
Aug 02, 2016 931.12 933.19 913.57 919.47 0 -10.10(-1.09%)
Aug 01, 2016 932.40 939.33 925.30 929.58 0 +1.68(+0.18%)
Jul 29, 2016 925.28 932.35 921.70 927.90 0 +6.78(+0.74%)
Jul 28, 2016 923.71 932.94 910.26 921.12 0 -14.36(-1.54%)
Jul 27, 2016 931.28 941.54 921.40 935.48 0 +17.95(+1.96%)
Jul 26, 2016 915.81 922.94 908.98 917.53 0 -2.31(-0.25%)
Jul 25, 2016 923.90 926.95 915.08 919.85 0 -2.08(-0.23%)
Jul 22, 2016 921.45 927.21 916.36 921.93 0 +3.41(+0.37%)
Jul 21, 2016 919.48 925.26 914.38 918.51 0 -11.05(-1.19%)
Jul 20, 2016 927.39 935.97 922.58 929.57 0 +5.61(+0.61%)
Jul 19, 2016 923.13 929.30 919.08 923.96 0 +1.47(+0.16%)
Jul 18, 2016 918.49 927.67 916.15 922.49 0 +3.61(+0.39%)
Jul 15, 2016 918.95 922.73 912.84 918.88 0 -4.28(-0.46%)
Jul 14, 2016 926.10 930.59 919.28 923.16 0 +2.30(+0.25%)
Jul 13, 2016 918.36 924.09 912.58 920.86 0 +7.15(+0.78%)
Jul 12, 2016 912.64 918.73 908.33 913.71 0 +8.23(+0.91%)
Jul 11, 2016 903.31 909.72 900.25 905.47 0 +11.07(+1.24%)
Jul 08, 2016 894.30 896.22 873.04 894.40 0 +21.33(+2.44%)
Jul 07, 2016 874.29 880.47 867.97 873.07 0 +7.30(+0.84%)
Jul 06, 2016 865.77 865.77 865.77 865.77 0 +0.10(+0.01%)
Jul 05, 2016 872.75 874.01 862.20 865.67 0 -11.11(-1.27%)
Jul 01, 2016 876.78 876.78 876.78 876.78 0 -4.95(-0.56%)
Jun 30, 2016 868.32 882.13 864.45 881.73 0 +12.15(+1.40%)
Jun 29, 2016 865.84 873.36 860.86 869.58 0 +13.08(+1.53%)
Jun 28, 2016 853.79 858.53 845.47 856.50 0 +15.20(+1.81%)
Jun 27, 2016 851.09 852.41 834.58 841.30 0 -15.35(-1.79%)
Jun 24, 2016 862.76 872.11 852.78 856.65 0 -45.38(-5.03%)
Jun 23, 2016 892.88 903.75 888.63 902.03 0 +19.27(+2.18%)
Jun 22, 2016 886.41 890.66 879.59 882.76 0 -3.09(-0.35%)
Jun 21, 2016 885.64 890.77 881.19 885.85 0 +7.28(+0.83%)
Jun 20, 2016 879.80 885.93 875.10 878.57 0 +11.44(+1.32%)
Jun 17, 2016 868.77 872.54 859.56 867.13 0 +1.03(+0.12%)
Jun 16, 2016 859.31 867.76 852.44 866.10 0 -6.26(-0.72%)
Jun 15, 2016 870.43 878.88 866.73 872.36 0 +14.80(+1.73%)
Jun 14, 2016 856.88 861.62 851.00 857.56 0 -3.43(-0.40%)
Jun 13, 2016 867.85 872.04 858.81 860.99 0 -12.46(-1.43%)
Jun 10, 2016 877.07 879.99 869.40 873.45 0 -13.57(-1.53%)
Jun 09, 2016 885.67 891.22 879.78 887.01 0 -3.11(-0.35%)
Jun 08, 2016 888.02 893.38 884.13 890.12 0 +3.31(+0.37%)
Jun 07, 2016 882.89 891.23 879.12 886.81 0 +5.53(+0.63%)
Jun 06, 2016 877.69 883.89 874.70 881.28 0 +5.86(+0.67%)
Jun 03, 2016 875.10 877.04 865.26 875.42 0 -6.18(-0.70%)
Jun 02, 2016 877.73 883.22 872.18 881.60 0 -1.84(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.